ＳＥＭＩＴＥＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,902 | 1,946 | 1,902 | 1,946 | +4 | +0.2% | 27,100 |
| 2024/08/20 | 1,922 | 1,957 | 1,913 | 1,942 | +52 | +2.8% | 28,000 |
| 2024/08/19 | 2,000 | 2,000 | 1,886 | 1,890 | -109 | -5.5% | 31,000 |
| 2024/08/16 | 2,020 | 2,062 | 1,970 | 1,999 | -1 | -0.1% | 39,700 |
| 2024/08/15 | 1,980 | 2,045 | 1,953 | 2,000 | +100 | +5.3% | 89,200 |
| 2024/08/14 | 1,893 | 1,913 | 1,844 | 1,900 | +58 | +3.1% | 44,000 |
| 2024/08/13 | 1,815 | 1,879 | 1,799 | 1,842 | +46 | +2.6% | 20,500 |
| 2024/08/09 | 1,760 | 1,821 | 1,760 | 1,796 | +41 | +2.3% | 44,000 |
| 2024/08/08 | 1,710 | 1,820 | 1,707 | 1,755 | +25 | +1.4% | 40,500 |
| 2024/08/07 | 1,707 | 1,770 | 1,658 | 1,730 | -17 | -1% | 44,200 |
| 2024/08/06 | 1,681 | 1,834 | 1,670 | 1,747 | +58 | +3.4% | 96,900 |
| 2024/08/05 | 1,811 | 1,839 | 1,602 | 1,689 | -202 | -10.7% | 54,000 |
| 2024/08/02 | 1,920 | 1,948 | 1,891 | 1,891 | -88 | -4.4% | 17,600 |
| 2024/08/01 | 2,060 | 2,060 | 1,973 | 1,979 | -82 | -4% | 20,300 |
| 2024/07/31 | 2,051 | 2,084 | 2,039 | 2,061 | +11 | +0.5% | 7,700 |
| 2024/07/30 | 2,110 | 2,110 | 2,045 | 2,050 | -41 | -2% | 9,300 |
| 2024/07/29 | 2,088 | 2,112 | 2,070 | 2,091 | +12 | +0.6% | 7,000 |
| 2024/07/26 | 2,082 | 2,120 | 2,067 | 2,079 | -7 | -0.3% | 10,000 |
| 2024/07/25 | 2,135 | 2,175 | 2,079 | 2,086 | -92 | -4.2% | 17,100 |
| 2024/07/24 | 2,142 | 2,234 | 2,142 | 2,178 | +36 | +1.7% | 21,300 |
| 2024/07/23 | 2,125 | 2,148 | 2,114 | 2,142 | +37 | +1.8% | 5,900 |
| 2024/07/22 | 2,092 | 2,110 | 2,040 | 2,105 | +12 | +0.6% | 21,300 |
| 2024/07/19 | 2,113 | 2,171 | 2,067 | 2,093 | -2 | -0.1% | 30,000 |
| 2024/07/18 | 2,070 | 2,123 | 2,051 | 2,095 | +13 | +0.6% | 19,900 |
| 2024/07/17 | 2,075 | 2,113 | 2,055 | 2,082 | +7 | +0.3% | 27,900 |
| 2024/07/16 | 2,100 | 2,100 | 2,064 | 2,075 | -6 | -0.3% | 14,200 |
| 2024/07/12 | 2,042 | 2,081 | 2,030 | 2,081 | +39 | +1.9% | 19,400 |
| 2024/07/11 | 2,074 | 2,074 | 1,998 | 2,042 | -12 | -0.6% | 31,700 |
| 2024/07/10 | 2,075 | 2,075 | 2,013 | 2,054 | -21 | -1% | 23,500 |
| 2024/07/09 | 2,031 | 2,077 | 2,031 | 2,075 | +49 | +2.4% | 21,700 |
| 2024/07/08 | 2,029 | 2,048 | 2,001 | 2,026 | -2 | -0.1% | 23,700 |
| 2024/07/05 | 2,077 | 2,084 | 2,023 | 2,028 | -50 | -2.4% | 43,300 |
| 2024/07/04 | 2,130 | 2,154 | 2,050 | 2,078 | -39 | -1.8% | 54,500 |
| 2024/07/03 | 2,097 | 2,125 | 2,082 | 2,117 | +1 | ±0% | 18,600 |
| 2024/07/02 | 2,098 | 2,142 | 2,090 | 2,116 | +19 | +0.9% | 7,300 |
| 2024/07/01 | 2,100 | 2,139 | 2,063 | 2,097 | -43 | -2% | 30,200 |
| 2024/06/28 | 2,160 | 2,172 | 2,093 | 2,140 | -11 | -0.5% | 30,500 |
| 2024/06/27 | 2,133 | 2,165 | 2,133 | 2,151 | +16 | +0.7% | 7,400 |
| 2024/06/26 | 2,073 | 2,135 | 2,058 | 2,135 | +62 | +3% | 15,400 |
| 2024/06/25 | 2,144 | 2,150 | 2,030 | 2,073 | -39 | -1.8% | 57,800 |
| 2024/06/24 | 2,152 | 2,187 | 2,112 | 2,112 | -90 | -4.1% | 28,000 |
| 2024/06/21 | 2,186 | 2,251 | 2,184 | 2,202 | +16 | +0.7% | 23,000 |
| 2024/06/20 | 2,161 | 2,198 | 2,132 | 2,186 | +17 | +0.8% | 27,300 |
| 2024/06/19 | 2,171 | 2,222 | 2,160 | 2,169 | +22 | +1% | 20,700 |
| 2024/06/18 | 2,117 | 2,165 | 2,108 | 2,147 | +18 | +0.8% | 18,000 |
| 2024/06/17 | 2,100 | 2,164 | 2,086 | 2,129 | +38 | +1.8% | 16,300 |
| 2024/06/14 | 2,110 | 2,130 | 2,089 | 2,091 | -26 | -1.2% | 8,900 |
| 2024/06/13 | 2,129 | 2,147 | 2,066 | 2,117 | -11 | -0.5% | 14,300 |
| 2024/06/12 | 2,135 | 2,154 | 2,112 | 2,128 | +13 | +0.6% | 7,900 |
| 2024/06/11 | 2,081 | 2,131 | 2,081 | 2,115 | +29 | +1.4% | 15,100 |
151～
200
件表示中 / 3369件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＭＩＴＥＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＭＩＴＥＣ | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50倍 | 0.57倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
